Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 46.09 | 46.89 | 45.83 | 46.87 | 375,425 | +0.15(+0.32%) |
Dec 29, 2022 | 46.18 | 47.12 | 45.95 | 46.72 | 393,248 | +1.32(+2.91%) |
Dec 28, 2022 | 45.75 | 46.32 | 45.14 | 45.40 | 322,062 | -0.59(-1.27%) |
Dec 27, 2022 | 47.64 | 47.73 | 45.93 | 45.98 | 298,856 | -2.13(-4.42%) |
Dec 23, 2022 | 48.35 | 48.60 | 47.43 | 48.11 | 167,755 | -0.48(-0.99%) |
Dec 22, 2022 | 50.08 | 50.08 | 47.58 | 48.59 | 367,503 | -2.03(-4.01%) |
Dec 21, 2022 | 50.19 | 50.84 | 49.38 | 50.62 | 516,899 | +0.65(+1.31%) |
Dec 20, 2022 | 49.94 | 51.19 | 49.58 | 49.97 | 193,125 | -0.46(-0.90%) |
Dec 19, 2022 | 52.09 | 52.09 | 50.09 | 50.42 | 168,934 | -1.20(-2.32%) |
Dec 16, 2022 | 52.35 | 52.77 | 51.25 | 51.62 | 223,057 | -1.28(-2.42%) |
Dec 15, 2022 | 53.51 | 54.31 | 52.71 | 52.90 | 135,384 | -1.78(-3.26%) |
Dec 14, 2022 | 55.00 | 55.69 | 54.30 | 54.69 | 187,049 | -0.40(-0.72%) |
Dec 13, 2022 | 56.58 | 56.87 | 54.36 | 55.08 | 184,866 | +0.71(+1.31%) |
Dec 12, 2022 | 53.88 | 54.77 | 53.51 | 54.37 | 200,246 | +0.09(+0.16%) |
Dec 09, 2022 | 54.47 | 55.08 | 54.16 | 54.28 | 105,851 | -0.50(-0.90%) |
Dec 08, 2022 | 54.65 | 55.48 | 54.36 | 54.77 | 99,229 | +0.40(+0.73%) |
Dec 07, 2022 | 53.99 | 55.01 | 53.85 | 54.38 | 126,137 | +0.13(+0.24%) |
Dec 06, 2022 | 56.88 | 56.88 | 53.89 | 54.25 | 161,385 | -2.58(-4.54%) |
Dec 05, 2022 | 58.06 | 58.24 | 56.59 | 56.83 | 157,433 | -1.47(-2.52%) |
Dec 02, 2022 | 56.40 | 58.52 | 56.38 | 58.29 | 107,979 | +0.93(+1.62%) |
Dec 01, 2022 | 58.49 | 58.66 | 56.67 | 57.36 | 181,610 | -1.00(-1.72%) |
Nov 30, 2022 | 55.88 | 58.43 | 55.53 | 58.36 | 163,735 | +2.94(+5.31%) |
Nov 29, 2022 | 56.22 | 56.62 | 55.42 | 55.42 | 261,383 | -0.43(-0.76%) |
Nov 28, 2022 | 56.71 | 57.04 | 55.61 | 55.85 | 126,523 | -1.76(-3.06%) |
Nov 25, 2022 | 57.68 | 57.81 | 57.12 | 57.61 | 72,435 | -0.44(-0.75%) |
Nov 23, 2022 | 57.23 | 58.06 | 57.17 | 58.05 | 168,796 | +0.90(+1.58%) |
Nov 22, 2022 | 56.74 | 57.23 | 55.82 | 57.14 | 114,773 | +0.94(+1.68%) |
Nov 21, 2022 | 56.92 | 56.92 | 55.95 | 56.20 | 220,411 | -1.12(-1.95%) |
Nov 18, 2022 | 58.49 | 58.49 | 56.73 | 57.32 | 116,950 | -0.30(-0.52%) |
Nov 17, 2022 | 56.66 | 57.84 | 56.12 | 57.62 | 247,515 | -0.34(-0.58%) |
Nov 16, 2022 | 58.91 | 59.03 | 57.73 | 57.96 | 139,256 | -1.62(-2.71%) |
Nov 15, 2022 | 59.96 | 60.42 | 59.13 | 59.57 | 159,547 | +0.72(+1.23%) |
Nov 14, 2022 | 59.47 | 59.62 | 57.85 | 58.85 | 141,357 | -0.89(-1.49%) |
Nov 11, 2022 | 59.01 | 60.62 | 58.50 | 59.74 | 143,056 | +0.82(+1.40%) |
Nov 10, 2022 | 57.06 | 59.03 | 56.01 | 58.92 | 276,384 | +5.18(+9.65%) |
Nov 09, 2022 | 54.87 | 55.93 | 53.54 | 53.73 | 153,578 | -1.85(-3.34%) |
Nov 08, 2022 | 54.74 | 56.18 | 54.32 | 55.59 | 259,183 | +1.52(+2.81%) |
Nov 07, 2022 | 55.12 | 55.20 | 53.42 | 54.07 | 281,180 | -0.50(-0.91%) |
Nov 04, 2022 | 55.87 | 56.09 | 53.27 | 54.57 | 247,588 | +0.35(+0.64%) |
Nov 03, 2022 | 52.48 | 55.11 | 52.48 | 54.22 | 539,004 | +0.87(+1.64%) |
Nov 02, 2022 | 55.62 | 56.23 | 53.27 | 53.35 | 231,544 | -2.18(-3.93%) |
Nov 01, 2022 | 57.19 | 57.59 | 55.51 | 55.53 | 238,161 | -0.36(-0.64%) |
Oct 31, 2022 | 55.70 | 56.42 | 55.01 | 55.88 | 173,190 | -0.13(-0.23%) |
Oct 28, 2022 | 55.56 | 56.11 | 54.58 | 56.01 | 200,908 | +0.30(+0.53%) |
Oct 27, 2022 | 55.88 | 56.14 | 55.09 | 55.72 | 138,139 | -0.26(-0.46%) |
Oct 26, 2022 | 55.39 | 57.33 | 55.39 | 55.97 | 178,048 | +0.88(+1.60%) |
Oct 25, 2022 | 52.54 | 55.36 | 52.52 | 55.09 | 204,740 | +2.66(+5.07%) |
Oct 24, 2022 | 52.79 | 52.79 | 50.85 | 52.43 | 429,676 | -0.40(-0.75%) |
Oct 21, 2022 | 50.80 | 52.97 | 50.20 | 52.83 | 374,267 | +1.83(+3.60%) |
Oct 20, 2022 | 51.80 | 52.38 | 50.59 | 51.00 | 541,070 | -0.98(-1.89%) |
Oct 19, 2022 | 52.07 | 52.37 | 51.36 | 51.98 | 140,794 | -0.92(-1.74%) |
Oct 18, 2022 | 53.66 | 53.88 | 51.98 | 52.90 | 130,031 | +1.26(+2.44%) |
Oct 17, 2022 | 51.50 | 52.44 | 51.34 | 51.64 | 157,198 | +1.91(+3.85%) |
Oct 14, 2022 | 53.41 | 53.78 | 49.72 | 49.73 | 285,260 | -3.00(-5.70%) |
Oct 13, 2022 | 50.10 | 53.04 | 49.40 | 52.73 | 379,390 | +0.60(+1.16%) |
Oct 12, 2022 | 53.67 | 53.67 | 51.85 | 52.13 | 217,549 | -1.49(-2.77%) |
Oct 11, 2022 | 53.33 | 54.51 | 52.44 | 53.61 | 268,208 | -0.53(-0.97%) |
Oct 10, 2022 | 54.53 | 54.80 | 53.22 | 54.14 | 171,625 | -0.83(-1.51%) |
Oct 07, 2022 | 56.57 | 56.65 | 54.51 | 54.97 | 256,307 | -2.62(-4.54%) |
Oct 06, 2022 | 58.15 | 59.65 | 57.32 | 57.59 | 155,730 | -0.87(-1.49%) |
Oct 05, 2022 | 59.31 | 59.51 | 56.91 | 58.46 | 156,141 | -1.76(-2.93%) |
Oct 04, 2022 | 59.41 | 60.74 | 59.34 | 60.23 | 172,468 | +2.93(+5.12%) |